Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bgc Partners Cl A (NY: BGC )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2004 4.126 4.253 4.095 4.232 451,028 +0.10(+2.30%)
May 27, 2004 4.074 4.142 4.021 4.137 930,825 +0.09(+2.22%)
May 26, 2004 3.989 4.084 3.973 4.047 539,606 +0.03(+0.79%)
May 25, 2004 3.883 4.026 3.883 4.015 528,061 +0.02(+0.53%)
May 24, 2004 3.772 4.010 3.709 3.994 456,328 +0.22(+5.88%)
May 21, 2004 3.730 3.788 3.656 3.772 386,298 +0.05(+1.28%)
May 20, 2004 3.751 3.772 3.661 3.725 184,348 -0.06(-1.54%)
May 19, 2004 3.904 3.941 3.778 3.783 756,509 -0.07(-1.78%)
May 18, 2004 3.757 3.883 3.635 3.852 609,636 +0.15(+3.99%)
May 17, 2004 3.677 3.762 3.587 3.704 242,643 -0.03(-0.71%)
May 14, 2004 3.751 3.751 3.614 3.730 348,255 -0.02(-0.56%)
May 13, 2004 3.899 3.904 3.704 3.751 177,534 -0.17(-4.44%)
May 12, 2004 3.820 3.926 3.661 3.926 557,965 +0.08(+2.06%)
May 11, 2004 3.746 3.889 3.746 3.846 255,134 +0.15(+4.15%)
May 10, 2004 3.815 3.815 3.656 3.693 598,847 -0.16(-4.25%)
May 07, 2004 3.936 3.963 3.751 3.857 400,493 -0.05(-1.35%)
May 06, 2004 3.889 3.910 3.799 3.910 438,536 +0.10(+2.64%)
May 05, 2004 3.936 3.984 3.804 3.809 465,223 -0.15(-3.87%)
May 04, 2004 4.026 4.026 3.915 3.963 199,489 -0.06(-1.45%)
May 03, 2004 4.068 4.068 3.989 4.021 644,083 -0.05(-1.17%)
Apr 30, 2004 4.068 4.121 4.015 4.068 677,394 +0.00(+0.00%)
Apr 29, 2004 4.158 4.200 3.973 4.068 243,400 -0.09(-2.16%)
Apr 28, 2004 4.185 4.280 4.132 4.158 647,489 -0.08(-1.87%)
Apr 27, 2004 4.332 4.406 4.211 4.237 407,685 -0.08(-1.96%)
Apr 26, 2004 4.428 4.570 4.295 4.322 600,361 -0.13(-2.85%)
Apr 23, 2004 4.602 4.634 4.412 4.449 691,021 -0.07(-1.64%)
Apr 22, 2004 4.491 4.623 4.385 4.523 1,082,430 +0.20(+4.52%)
Apr 21, 2004 4.015 4.332 4.015 4.327 1,126,151 +0.31(+7.76%)
Apr 20, 2004 3.825 4.042 3.783 4.015 577,838 +0.22(+5.70%)
Apr 19, 2004 3.751 3.820 3.677 3.799 304,155 +0.10(+2.71%)
Apr 16, 2004 3.746 3.809 3.661 3.698 471,848 -0.06(-1.55%)
Apr 15, 2004 3.846 3.846 3.751 3.757 185,105 -0.09(-2.34%)
Apr 14, 2004 3.831 3.883 3.799 3.846 418,095 +0.01(+0.28%)
Apr 13, 2004 3.936 3.936 3.831 3.836 187,565 -0.10(-2.55%)
Apr 12, 2004 3.883 3.984 3.862 3.936 165,799 +0.03(+0.81%)
Apr 08, 2004 4.010 4.010 3.904 3.904 123,592 -0.05(-1.34%)
Apr 07, 2004 3.936 4.005 3.899 3.957 204,600 +0.02(+0.54%)
Apr 06, 2004 4.015 4.074 3.936 3.936 408,253 -0.08(-1.97%)
Apr 05, 2004 3.910 4.015 3.899 4.015 793,227 +0.14(+3.54%)
Apr 02, 2004 3.883 3.936 3.873 3.878 485,286 +0.04(+1.10%)
Apr 01, 2004 3.910 3.910 3.836 3.836 355,826 -0.06(-1.63%)
Mar 31, 2004 3.857 3.931 3.783 3.899 631,591 +0.04(+1.10%)
Mar 30, 2004 3.857 3.889 3.831 3.857 537,146 -0.01(-0.14%)
Mar 29, 2004 3.910 3.936 3.815 3.862 559,669 -0.05(-1.22%)
Mar 26, 2004 3.820 3.941 3.794 3.910 689,886 +0.10(+2.49%)
Mar 25, 2004 3.841 3.894 3.815 3.815 1,714,779 -0.03(-0.69%)
Mar 24, 2004 3.963 3.963 3.783 3.841 633,294 -0.17(-4.34%)
Mar 23, 2004 4.031 4.095 3.994 4.015 887,861 -0.03(-0.65%)
Mar 22, 2004 4.015 4.074 3.941 4.042 847,547 +0.03(+0.66%)
Mar 19, 2004 3.831 4.095 3.788 4.015 665,470 +0.24(+6.29%)
Mar 18, 2004 3.809 3.820 3.757 3.778 565,914 +0.00(+0.00%)
Mar 17, 2004 3.751 3.799 3.730 3.778 929,311 +0.07(+1.85%)
Mar 16, 2004 3.836 3.836 3.693 3.709 1,212,269 -0.07(-1.96%)
Mar 15, 2004 3.873 3.915 3.767 3.783 577,460 -0.12(-3.11%)
Mar 12, 2004 3.883 3.963 3.857 3.904 504,591 +0.01(+0.14%)
Mar 11, 2004 3.857 3.941 3.757 3.899 685,154 +0.03(+0.68%)
Mar 10, 2004 3.963 3.963 3.857 3.873 1,053,850 +0.01(+0.14%)
Mar 09, 2004 3.857 3.899 3.841 3.868 660,360 -0.02(-0.54%)
Mar 08, 2004 3.857 4.005 3.804 3.889 419,420 -0.07(-1.74%)
Mar 05, 2004 3.968 4.037 3.910 3.957 1,663,865 -0.01(-0.27%)
Mar 04, 2004 3.672 3.968 3.672 3.968 2,313,059 +0.29(+7.75%)
Mar 03, 2004 3.746 3.751 3.630 3.683 2,166,186 -0.07(-1.97%)
Mar 02, 2004 3.704 3.846 3.704 3.757 712,409 -0.01(-0.28%)
Mar 01, 2004 3.794 3.794 3.735 3.767 1,047,226 -0.01(-0.28%)
Feb 27, 2004 3.778 3.804 3.730 3.778 939,532 +0.01(+0.14%)
Feb 26, 2004 3.910 3.920 3.746 3.772 1,353,653 -0.08(-2.19%)
Feb 25, 2004 4.015 4.074 3.825 3.857 792,659 -0.15(-3.69%)
Feb 24, 2004 4.111 4.111 3.963 4.005 730,389 -0.13(-3.07%)
Feb 23, 2004 4.290 4.338 4.132 4.132 255,891 -0.17(-4.05%)
Feb 20, 2004 4.295 4.306 4.248 4.306 301,505 +0.00(+0.00%)
Feb 19, 2004 4.396 4.406 4.269 4.306 418,284 -0.10(-2.28%)
Feb 18, 2004 4.385 4.449 4.380 4.406 171,856 +0.04(+0.97%)
Feb 17, 2004 4.364 4.438 4.332 4.364 493,992 -0.01(-0.12%)
Feb 13, 2004 4.369 4.412 4.338 4.369 281,064 -0.03(-0.72%)
Feb 12, 2004 4.396 4.454 4.327 4.401 340,116 -0.05(-1.19%)
Feb 11, 2004 4.417 4.480 4.359 4.454 377,970 +0.09(+2.06%)
Feb 10, 2004 4.322 4.364 4.232 4.364 383,270 +0.07(+1.72%)
Feb 09, 2004 4.327 4.348 4.221 4.290 738,907 -0.04(-0.85%)
Feb 06, 2004 4.227 4.406 4.206 4.327 345,416 +0.14(+3.41%)
Feb 05, 2004 4.317 4.317 4.132 4.185 401,629 -0.10(-2.22%)
Feb 04, 2004 4.401 4.428 4.280 4.280 844,140 -0.12(-2.76%)
Feb 03, 2004 4.232 4.401 4.153 4.401 1,452,073 +0.14(+3.35%)
Feb 02, 2004 4.290 4.369 4.174 4.258 739,853 -0.01(-0.25%)
Jan 30, 2004 4.026 4.348 3.936 4.269 940,478 +0.28(+7.02%)
Jan 29, 2004 4.491 4.517 3.957 3.989 1,280,784 -0.45(-10.12%)
Jan 28, 2004 4.554 4.597 4.401 4.438 635,376 -0.12(-2.55%)
Jan 27, 2004 4.745 4.750 4.554 4.554 997,448 -0.19(-4.01%)
Jan 26, 2004 4.702 4.803 4.655 4.745 741,178 -0.05(-1.10%)
Jan 23, 2004 4.686 4.803 4.686 4.797 408,632 +0.06(+1.34%)
Jan 22, 2004 4.729 4.819 4.708 4.734 1,103,060 -0.05(-0.99%)
Jan 21, 2004 4.702 4.856 4.655 4.782 647,868 +0.03(+0.56%)
Jan 20, 2004 4.729 4.850 4.649 4.755 568,564 +0.00(+0.00%)
Jan 16, 2004 4.612 4.782 4.581 4.755 584,274 +0.20(+4.29%)
Jan 15, 2004 4.517 4.586 4.454 4.560 407,118 -0.01(-0.23%)
Jan 14, 2004 4.517 4.591 4.517 4.570 432,480 +0.02(+0.35%)
Jan 13, 2004 4.385 4.554 4.375 4.554 336,142 +0.13(+2.86%)
Jan 12, 2004 4.369 4.443 4.327 4.428 445,918 +0.04(+0.96%)
Jan 09, 2004 4.465 4.465 4.338 4.385 512,919 -0.20(-4.38%)
Jan 08, 2004 4.449 4.597 4.428 4.586 410,146 +0.16(+3.70%)
Jan 07, 2004 4.391 4.433 4.306 4.422 513,676 +0.04(+0.97%)
Jan 06, 2004 4.301 4.422 4.301 4.380 1,450,748 +0.06(+1.47%)
Jan 05, 2004 4.306 4.417 4.232 4.317 1,526,266 -0.04(-0.97%)
Jan 02, 2004 4.253 4.459 4.253 4.359 234,504 +0.05(+1.23%)
Dec 31, 2003 4.280 4.412 4.274 4.306 346,173 -0.12(-2.63%)
Dec 30, 2003 4.454 4.465 4.354 4.422 237,532 +0.01(+0.12%)
Dec 29, 2003 4.327 4.475 4.306 4.417 482,257 +0.11(+2.58%)
Dec 26, 2003 4.237 4.317 4.237 4.306 197,218 +0.02(+0.37%)
Dec 24, 2003 4.327 4.327 4.285 4.290 198,921 -0.04(-0.85%)
Dec 23, 2003 4.269 4.332 4.269 4.327 519,733 +0.05(+1.24%)
Dec 22, 2003 4.269 4.301 4.153 4.274 849,440 -0.04(-0.86%)
Dec 19, 2003 4.354 4.354 4.274 4.311 848,872 -0.07(-1.69%)
Dec 18, 2003 4.274 4.375 4.253 4.385 491,153 +0.03(+0.61%)
Dec 17, 2003 4.258 4.359 4.237 4.359 321,757 +0.05(+1.10%)
Dec 16, 2003 4.385 4.391 4.248 4.311 997,827 -0.06(-1.33%)
Dec 15, 2003 4.459 4.565 4.380 4.369 1,174,604 -0.07(-1.55%)
Dec 12, 2003 4.391 4.438 4.169 4.438 1,324,695 +0.01(+0.12%)
Dec 11, 2003 4.317 4.443 4.258 4.433 784,142 +0.09(+2.07%)
Dec 10, 2003 4.465 4.465 4.280 4.343 581,435 -0.16(-3.52%)
Dec 09, 2003 4.570 4.570 4.449 4.502 506,484 +0.01(+0.24%)
Dec 08, 2003 4.438 4.554 4.438 4.491 885,969 +0.00(+0.00%)
Dec 05, 2003 4.438 4.549 4.412 4.491 881,615 -0.04(-0.93%)
Dec 04, 2003 4.560 4.591 4.406 4.533 435,319 -0.06(-1.38%)
Dec 03, 2003 4.618 4.655 4.539 4.597 2,492,675 +0.01(+0.12%)
Dec 02, 2003 4.544 4.639 4.517 4.591 995,366 -0.03(-0.69%)
Dec 01, 2003 4.475 4.612 4.470 4.623 732,282 +0.17(+3.80%)
Nov 28, 2003 4.607 4.623 4.454 4.454 141,005 -0.16(-3.55%)
Nov 26, 2003 4.597 4.618 4.533 4.618 1,737,491 +0.00(+0.00%)
Nov 25, 2003 4.512 4.644 4.385 4.618 2,635,195 +0.13(+2.94%)
Nov 24, 2003 4.406 4.544 4.475 4.486 1,088,487 +0.08(+1.80%)
Nov 21, 2003 4.412 4.465 4.354 4.406 1,803,735 -0.01(-0.12%)
Nov 20, 2003 4.581 4.581 4.406 4.412 2,427,188 -0.13(-2.91%)
Nov 19, 2003 4.332 4.713 4.417 4.544 19,008,874 +0.21(+4.88%)
Nov 18, 2003 4.406 4.486 4.195 4.332 3,246,156 -0.07(-1.68%)
Nov 17, 2003 4.618 4.776 4.401 4.406 1,225,896 -0.31(-6.50%)
Nov 14, 2003 5.146 5.252 4.771 4.713 411,660 -0.38(-7.37%)
Nov 13, 2003 5.151 5.210 5.072 5.088 172,045 -0.07(-1.33%)
Nov 12, 2003 4.903 5.167 4.877 5.157 363,586 +0.31(+6.32%)
Nov 11, 2003 5.114 5.130 4.824 4.850 221,444 -0.35(-6.80%)
Nov 10, 2003 5.141 5.313 5.141 5.204 293,745 +0.20(+3.90%)
Nov 07, 2003 5.252 5.283 5.009 5.009 131,731 -0.11(-2.17%)
Nov 06, 2003 5.114 5.141 4.993 5.120 642,001 +0.01(+0.10%)
Nov 05, 2003 5.368 5.368 4.972 5.114 411,092 -0.26(-4.91%)
Nov 04, 2003 5.299 5.405 5.299 5.379 330,874 +0.12(+2.31%)
Nov 03, 2003 5.083 5.262 5.083 5.257 105,612 +0.24(+4.85%)
Oct 31, 2003 5.320 5.320 5.236 5.014 224,851 -0.22(-4.24%)
Oct 30, 2003 5.273 5.273 5.188 5.236 138,166 +0.06(+1.12%)
Oct 29, 2003 4.840 5.252 4.834 5.178 213,117 +0.31(+6.41%)
Oct 28, 2003 4.755 4.908 4.750 4.866 328,382 +0.12(+2.56%)
Oct 27, 2003 4.723 4.871 4.702 4.745 425,666 +0.02(+0.45%)
Oct 24, 2003 4.755 4.755 4.676 4.723 259,488 +0.00(+0.00%)
Oct 23, 2003 4.649 4.750 4.591 4.723 440,429 +0.20(+4.32%)
Oct 22, 2003 4.649 4.776 4.528 4.528 987,606 -0.12(-2.61%)
Oct 21, 2003 4.618 4.644 4.539 4.649 126,053 +0.12(+2.68%)
Oct 20, 2003 4.306 4.649 4.306 4.528 501,184 +0.20(+4.51%)
Oct 17, 2003 4.729 4.729 4.332 4.332 125,485 -0.32(-6.82%)
Oct 16, 2003 4.512 4.671 4.512 4.649 174,884 +0.21(+4.76%)
Oct 15, 2003 4.549 4.612 4.438 4.438 91,606 -0.16(-3.45%)
Oct 14, 2003 4.581 4.602 4.570 4.597 225,041 -0.04(-0.80%)
Oct 13, 2003 4.623 4.676 4.523 4.634 135,706 +0.08(+1.86%)
Oct 10, 2003 4.599 4.644 4.507 4.549 96,905 -0.10(-2.16%)
Oct 09, 2003 4.628 4.676 4.528 4.649 173,559 +0.10(+2.09%)
Oct 08, 2003 4.660 4.671 4.660 4.554 218,416 -0.07(-1.49%)
Oct 07, 2003 4.649 4.681 4.554 4.623 325,543 -0.13(-2.67%)
Oct 06, 2003 4.755 4.755 4.639 4.750 219,741 +0.01(+0.11%)
Oct 03, 2003 4.449 4.755 4.449 4.745 496,074 +0.35(+7.93%)
Oct 02, 2003 4.597 4.597 4.380 4.396 246,428 -0.20(-4.37%)
Oct 01, 2003 4.280 4.649 4.264 4.597 200,814 +0.39(+9.30%)
Sep 30, 2003 4.544 4.570 4.206 4.206 171,856 -0.38(-8.19%)
Sep 29, 2003 4.528 4.570 4.438 4.581 206,303 +0.13(+2.85%)
Sep 26, 2003 4.417 4.480 4.359 4.454 284,850 +0.03(+0.60%)
Sep 25, 2003 4.760 4.808 4.295 4.428 272,547 -0.30(-6.26%)
Sep 24, 2003 5.099 5.136 4.718 4.723 185,673 -0.34(-6.78%)
Sep 23, 2003 4.993 5.072 4.966 5.067 165,610 +0.02(+0.42%)
Sep 22, 2003 5.019 5.136 4.945 5.046 172,802 -0.08(-1.55%)
Sep 19, 2003 5.067 5.225 5.067 5.125 188,322 +0.06(+1.15%)
Sep 18, 2003 5.120 5.120 4.961 5.067 212,360 -0.05(-1.03%)
Sep 17, 2003 5.051 5.151 5.003 5.120 397,465 +0.05(+0.94%)
Sep 16, 2003 5.072 5.125 5.030 5.072 159,364 +0.00(+0.00%)
Sep 15, 2003 5.014 5.114 4.993 5.072 485,096 +0.11(+2.24%)
Sep 12, 2003 5.157 5.157 4.903 4.961 179,805 -0.15(-3.00%)
Sep 11, 2003 4.755 5.141 4.755 5.114 253,620 +0.31(+6.49%)
Sep 10, 2003 4.945 5.014 4.792 4.803 395,572 -0.16(-3.30%)
Sep 09, 2003 4.882 5.283 4.882 4.966 390,651 -0.33(-6.28%)
Sep 08, 2003 4.903 5.315 4.887 5.299 492,857 +0.40(+8.08%)
Sep 05, 2003 4.808 4.903 4.702 4.903 428,884 +0.10(+1.98%)
Sep 04, 2003 4.819 4.819 4.681 4.808 132,866 +0.01(+0.11%)
Sep 03, 2003 4.797 4.819 4.718 4.803 335,385 +0.06(+1.22%)
Sep 02, 2003 4.861 4.914 4.618 4.745 214,442 -0.03(-0.55%)
Aug 29, 2003 4.623 4.808 4.612 4.771 90,092 +0.11(+2.38%)
Aug 28, 2003 4.692 4.755 4.544 4.660 264,409 -0.04(-0.90%)
Aug 27, 2003 4.702 4.787 4.618 4.702 713,923 -0.03(-0.56%)
Aug 26, 2003 4.570 4.729 4.549 4.729 162,203 +0.16(+3.47%)
Aug 25, 2003 4.581 4.676 4.496 4.570 238,857 -0.01(-0.23%)
Aug 22, 2003 4.597 4.655 4.517 4.581 293,178 +0.04(+0.81%)
Aug 21, 2003 4.533 4.649 4.491 4.544 120,185 +0.05(+1.18%)
Aug 20, 2003 4.692 4.702 4.258 4.491 328,003 -0.20(-4.17%)
Aug 19, 2003 4.586 4.824 4.496 4.686 1,042,305 +0.10(+2.19%)
Aug 18, 2003 4.412 4.702 4.338 4.586 1,408,541 +0.28(+6.50%)
Aug 15, 2003 4.227 4.517 4.116 4.306 771,082 +0.61(+16.43%)
Aug 14, 2003 3.688 3.698 3.667 3.698 56,970 +0.04(+1.16%)
Aug 13, 2003 3.698 3.698 3.561 3.656 27,822 -0.05(-1.28%)
Aug 12, 2003 3.635 3.735 3.609 3.704 150,279 +0.08(+2.34%)
Aug 11, 2003 3.593 3.619 3.561 3.619 116,589 +0.05(+1.33%)
Aug 08, 2003 3.550 3.630 3.482 3.572 110,911 +0.06(+1.65%)
Aug 07, 2003 3.387 3.519 3.307 3.514 59,051 +0.13(+3.91%)
Aug 06, 2003 3.640 3.640 3.381 3.381 116,211 -0.26(-7.11%)
Aug 05, 2003 3.619 3.688 3.619 3.640 207,060 -0.01(-0.14%)
Aug 04, 2003 3.672 3.698 3.514 3.646 105,801 -0.03(-0.86%)
Aug 01, 2003 3.709 3.751 3.535 3.677 183,780 -0.07(-1.97%)
Jul 31, 2003 3.598 3.751 3.524 3.751 252,674 +0.15(+4.26%)
Jul 30, 2003 3.529 3.603 3.434 3.598 164,853 +0.11(+3.18%)
Jul 29, 2003 3.529 3.561 3.276 3.487 318,350 +0.01(+0.30%)
Jul 28, 2003 3.519 3.635 3.434 3.477 79,493 -0.04(-1.05%)
Jul 25, 2003 3.566 3.566 3.276 3.514 155,579 -0.09(-2.49%)
Jul 24, 2003 3.593 3.804 3.408 3.603 369,074 +0.06(+1.79%)
Jul 23, 2003 3.038 3.540 2.985 3.540 721,683 +0.62(+21.38%)
Jul 22, 2003 2.953 2.959 2.864 2.916 72,300 -0.01(-0.36%)
Jul 21, 2003 3.091 3.091 2.906 2.927 77,600 -0.19(-6.10%)
Jul 18, 2003 3.138 3.144 3.064 3.117 83,278 -0.03(-0.84%)
Jul 17, 2003 3.117 3.197 3.086 3.144 61,133 -0.01(-0.17%)
Jul 16, 2003 3.154 3.160 3.112 3.149 77,789 -0.01(-0.17%)
Jul 15, 2003 3.154 3.170 3.064 3.154 83,656 -0.02(-0.50%)
Jul 14, 2003 3.223 3.265 3.149 3.170 165,421 -0.05(-1.48%)
Jul 11, 2003 3.012 3.223 3.012 3.218 147,629 +0.18(+5.91%)
Jul 10, 2003 3.054 3.144 2.943 3.038 141,005 -0.05(-1.71%)
Jul 09, 2003 3.149 3.223 3.064 3.091 153,118 -0.08(-2.66%)
Jul 08, 2003 3.006 3.181 3.001 3.175 121,132 +0.17(+5.62%)
Jul 07, 2003 3.049 3.133 2.985 3.006 137,409 -0.04(-1.22%)
Jul 03, 2003 3.064 3.144 3.043 3.043 17,034 -0.04(-1.37%)
Jul 02, 2003 2.853 3.197 2.853 3.086 87,253 +0.18(+6.38%)
Jul 01, 2003 2.853 3.049 2.800 2.901 88,199 +0.05(+1.67%)
Jun 30, 2003 3.160 3.160 2.853 2.853 258,920 -0.31(-9.70%)
Jun 27, 2003 3.038 3.276 3.038 3.160 174,127 +0.08(+2.57%)
Jun 26, 2003 3.160 3.160 2.975 3.080 42,017 -0.04(-1.19%)
Jun 25, 2003 3.096 3.170 2.985 3.117 44,856 +0.02(+0.68%)
Jun 24, 2003 2.964 3.101 2.938 3.096 36,339 +0.13(+4.46%)
Jun 23, 2003 3.043 3.075 2.959 2.964 93,498 -0.08(-2.60%)
Jun 20, 2003 3.117 3.117 3.012 3.043 122,457 -0.04(-1.20%)
Jun 19, 2003 3.260 3.260 3.012 3.080 136,463 -0.13(-3.95%)
Jun 18, 2003 2.959 3.207 2.911 3.207 120,943 +0.17(+5.57%)
Jun 17, 2003 3.191 3.197 2.975 3.038 89,524 -0.23(-6.96%)
Jun 16, 2003 2.906 3.360 2.906 3.265 266,491 +0.40(+13.81%)
Jun 13, 2003 2.916 2.969 2.827 2.869 107,315 +0.01(+0.18%)
Jun 12, 2003 2.774 3.038 2.763 2.864 187,944 +0.06(+2.26%)
Jun 11, 2003 2.758 2.880 2.747 2.800 77,221 +0.00(+0.00%)
Jun 10, 2003 2.732 2.800 2.705 2.800 61,891 +0.10(+3.52%)
Jun 09, 2003 2.832 2.880 2.652 2.705 210,088 -0.18(-6.23%)
Jun 06, 2003 2.673 2.885 2.642 2.885 141,005 +0.26(+10.08%)
Jun 05, 2003 2.573 2.668 2.541 2.621 90,281 +0.10(+3.98%)
Jun 04, 2003 2.462 2.642 2.462 2.520 300,180 +0.06(+2.36%)
Jun 03, 2003 2.351 2.547 2.351 2.462 57,348 +0.08(+3.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.